Italia markets close in 1 hour 4 minutes
FTSE MIB
27.533,12 -316,53 (-1,14%) Dow Jones
33.165,46 -267,89 (-0,80%) Nasdaq
13.136,99 -170,78 (-1,28%) Nikkei 225
31.237,94 -521,94 (-1,64%) Petrolio
88,96 +0,14 (+0,16%) Bitcoin EUR
26.164,99 -848,84 (-3,14%)
iShares IV Public Limited Company - iShares Euro Government Bond 20yr Target Duration UCITS ETF (020Y.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 02:59PM BST. Mercato aperto.
Periodo di tempo:
03 ott 2022 - 03 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 ott 2023 | 3,4049 | 3,4068 | 3,3511 | 3,3848 | 3,3848 | 1.379 |
| 02 ott 2023 | 3,4513 | 3,4563 | 3,4262 | 3,4350 | 3,4350 | 91 |
| 29 set 2023 | 3,4451 | 3,4700 | 3,4373 | 3,4700 | 3,4700 | 368 |
| 28 set 2023 | 3,4477 | 3,4525 | 3,3840 | 3,3840 | 3,3840 | 1.480 |
| 27 set 2023 | 3,4921 | 3,4999 | 3,4631 | 3,4631 | 3,4631 | 15 |
| 26 set 2023 | 3,4800 | 3,5000 | 3,4797 | 3,4940 | 3,4940 | 1.015 |
| 25 set 2023 | 3,5469 | 3,5469 | 3,4891 | 3,4936 | 3,4936 | 372.120 |
| 22 set 2023 | 3,5609 | 3,5609 | 3,5384 | 3,5384 | 3,5384 | 3.880 |
| 21 set 2023 | 3,5665 | 3,5699 | 3,5450 | 3,5585 | 3,5585 | 1.286 |
| 20 set 2023 | 3,5620 | 3,5798 | 3,5620 | 3,5758 | 3,5758 | 678 |
| 19 set 2023 | 3,5827 | 3,5827 | 3,5660 | 3,5706 | 3,5706 | 264 |
| 18 set 2023 | 3,5920 | 3,5940 | 3,5700 | 3,5700 | 3,5700 | 127 |
| 15 set 2023 | - | - | - | - | - | - |
| 14 set 2023 | 3,6457 | 3,6460 | 3,6436 | 3,6436 | 3,6436 | 378 |
| 13 set 2023 | 3,6251 | 3,6286 | 3,6080 | 3,6132 | 3,6132 | 4 |
| 12 set 2023 | 3,6438 | 3,6451 | 3,6240 | 3,6240 | 3,6240 | 81 |
| 11 set 2023 | 3,6271 | 3,6409 | 3,6228 | 3,6231 | 3,6231 | 3.158 |
| 08 set 2023 | 3,6583 | 3,6591 | 3,6583 | 3,6591 | 3,6591 | 6 |
| 07 set 2023 | 3,6250 | 3,6372 | 3,6200 | 3,6236 | 3,6236 | 1.149 |
| 06 set 2023 | 3,6409 | 3,6411 | 3,6196 | 3,6212 | 3,6212 | 50 |
| 05 set 2023 | 3,6570 | 3,6599 | 3,6440 | 3,6440 | 3,6440 | 30 |
| 04 set 2023 | 3,6727 | 3,6834 | 3,6720 | 3,6732 | 3,6732 | 31 |
| 01 set 2023 | 3,7276 | 3,7302 | 3,7079 | 3,7079 | 3,7079 | 32 |
| 31 ago 2023 | 3,7201 | 3,7340 | 3,7201 | 3,7340 | 3,7340 | 46 |
| 30 ago 2023 | 3,7006 | 3,7093 | 3,7006 | 3,7093 | 3,7093 | 4 |
| 29 ago 2023 | 3,6847 | 3,6988 | 3,6847 | 3,6988 | 3,6988 | 4.531 |
| 25 ago 2023 | 3,7037 | 3,7056 | 3,6834 | 3,6907 | 3,6907 | 2.053 |
| 24 ago 2023 | 3,7442 | 3,7561 | 3,7149 | 3,7149 | 3,7149 | 11 |
| 23 ago 2023 | 3,6618 | 3,7104 | 3,6618 | 3,7104 | 3,7104 | 31 |
| 22 ago 2023 | 3,6033 | 3,6291 | 3,5985 | 3,6280 | 3,6280 | 1.431 |
| 21 ago 2023 | 3,6458 | 3,6458 | 3,5941 | 3,5941 | 3,5941 | 562.095 |
| 18 ago 2023 | 3,6650 | 3,6650 | 3,6329 | 3,6329 | 3,6329 | 85.115 |
| 17 ago 2023 | 3,6111 | 3,6139 | 3,6061 | 3,6062 | 3,6062 | 6 |
| 16 ago 2023 | 3,6312 | 3,6422 | 3,6205 | 3,6422 | 3,6422 | 44 |
| 15 ago 2023 | 3,6301 | 3,6301 | 3,5959 | 3,6030 | 3,6030 | 147 |
| 14 ago 2023 | 3,6486 | 3,6665 | 3,6465 | 3,6487 | 3,6487 | 1.001 |
| 11 ago 2023 | 3,6865 | 3,6865 | 3,6519 | 3,6609 | 3,6609 | 96 |
| 10 ago 2023 | 3,7301 | 3,7301 | 3,7128 | 3,7128 | 3,7128 | 4 |
| 09 ago 2023 | 3,7337 | 3,7337 | 3,7220 | 3,7220 | 3,7220 | 253 |
| 08 ago 2023 | 3,7367 | 3,7592 | 3,7367 | 3,7592 | 3,7592 | 14 |
| 07 ago 2023 | 3,6878 | 3,7005 | 3,6520 | 3,6772 | 3,6772 | 108 |
| 04 ago 2023 | 3,6591 | 3,6926 | 3,6581 | 3,6926 | 3,6926 | 13 |
| 03 ago 2023 | 3,6909 | 3,6909 | 3,6626 | 3,6626 | 3,6626 | 46 |
| 02 ago 2023 | 3,7502 | 3,7502 | 3,6995 | 3,6995 | 3,6995 | 111 |
| 01 ago 2023 | 3,7347 | 3,7532 | 3,7169 | 3,7201 | 3,7201 | 6 |
| 31 lug 2023 | 3,7288 | 3,7300 | 3,7243 | 3,7300 | 3,7300 | 4 |
| 28 lug 2023 | 3,7080 | 3,7572 | 3,7006 | 3,7421 | 3,7421 | 1.507 |
| 27 lug 2023 | 3,7851 | 3,8195 | 3,7631 | 3,7752 | 3,7752 | 89 |
| 26 lug 2023 | 3,7823 | 3,7976 | 3,7823 | 3,7976 | 3,7976 | 158 |
| 25 lug 2023 | 3,7858 | 3,8050 | 3,7858 | 3,8050 | 3,8050 | 1.926 |
| 24 lug 2023 | 3,7969 | 3,8327 | 3,7924 | 3,8115 | 3,8115 | 95 |
| 21 lug 2023 | - | - | - | - | - | - |
| 20 lug 2023 | 3,8133 | 3,8133 | 3,8127 | 3,8127 | 3,8127 | 2.980 |
| 19 lug 2023 | 3,8902 | 3,8902 | 3,8685 | 3,8685 | 3,8685 | 3 |
| 18 lug 2023 | 3,8212 | 3,8212 | 3,8212 | 3,8212 | 3,8212 | - |
| 17 lug 2023 | 3,7780 | 3,7935 | 3,7720 | 3,7720 | 3,7720 | 10 |
| 14 lug 2023 | 3,7712 | 3,7712 | 3,7712 | 3,7712 | 3,7712 | 3 |
| 13 lug 2023 | 3,7838 | 3,7838 | 3,7616 | 3,7616 | 3,7616 | 100 |
| 12 lug 2023 | 3,6924 | 3,7142 | 3,6824 | 3,7142 | 3,7142 | 7 |
| 11 lug 2023 | 3,7007 | 3,7007 | 3,6972 | 3,6972 | 3,6972 | 801 |
| 10 lug 2023 | 3,6770 | 3,6793 | 3,6681 | 3,6715 | 3,6715 | 24 |
| 07 lug 2023 | 3,7000 | 3,7000 | 3,6873 | 3,6873 | 3,6873 | 2 |
| 06 lug 2023 | 3,7680 | 3,7680 | 3,7043 | 3,7043 | 3,7043 | 39 |
| 05 lug 2023 | 3,8101 | 3,8156 | 3,8079 | 3,8079 | 3,8079 | 37 |
| 04 lug 2023 | 3,8437 | 3,8437 | 3,8156 | 3,8237 | 3,8237 | 549 |
| 03 lug 2023 | 3,8712 | 3,8750 | 3,8475 | 3,8475 | 3,8475 | 3.112 |
| 30 giu 2023 | - | - | - | - | - | - |
| 29 giu 2023 | 3,8720 | 3,8720 | 3,8356 | 3,8356 | 3,8356 | 101 |
| 28 giu 2023 | 3,8572 | 3,8572 | 3,8572 | 3,8572 | 3,8572 | - |
| 27 giu 2023 | 3,8773 | 3,8787 | 3,8695 | 3,8787 | 3,8787 | 49 |
| 26 giu 2023 | 3,8420 | 3,8731 | 3,8420 | 3,8581 | 3,8581 | 31 |
| 23 giu 2023 | 3,7904 | 3,8699 | 3,7904 | 3,8606 | 3,8606 | 23 |
| 22 giu 2023 | 3,8202 | 3,8202 | 3,7879 | 3,7879 | 3,7879 | 53 |
| 21 giu 2023 | 3,7946 | 3,7968 | 3,7946 | 3,7968 | 3,7968 | 2 |
| 20 giu 2023 | 3,8071 | 3,8129 | 3,8071 | 3,8126 | 3,8126 | 11 |
| 19 giu 2023 | 3,7927 | 3,7927 | 3,7304 | 3,7304 | 3,7304 | 19 |
| 16 giu 2023 | 3,7065 | 3,7065 | 3,6941 | 3,7046 | 3,7046 | 103 |
| 15 giu 2023 | 3,7187 | 3,7495 | 3,7134 | 3,7495 | 3,7495 | 3 |
| 15 giu 2023 | 0.0369 Dividendo | |||||
| 14 giu 2023 | 3,7742 | 3,7799 | 3,7709 | 3,7709 | 3,7340 | 11 |
| 13 giu 2023 | 3,8302 | 3,8305 | 3,8302 | 3,8303 | 3,7928 | 949 |
| 12 giu 2023 | 3,8188 | 3,8193 | 3,7948 | 3,7948 | 3,7577 | 15 |
| 09 giu 2023 | 3,7814 | 3,7814 | 3,7605 | 3,7605 | 3,7237 | 57 |
| 08 giu 2023 | 3,7230 | 3,7265 | 3,7215 | 3,7265 | 3,6900 | 4 |
| 07 giu 2023 | 3,8004 | 3,8004 | 3,8004 | 3,8004 | 3,7632 | - |
| 06 giu 2023 | 3,7870 | 3,7911 | 3,7870 | 3,7887 | 3,7516 | 3 |
| 05 giu 2023 | 3,7873 | 3,7968 | 3,7828 | 3,7939 | 3,7568 | 191 |
| 02 giu 2023 | 3,8352 | 3,8490 | 3,8226 | 3,8254 | 3,7880 | 159 |
| 01 giu 2023 | 3,8281 | 3,8599 | 3,8177 | 3,8479 | 3,8102 | 331 |
| 31 mag 2023 | 3,8499 | 3,8670 | 3,8382 | 3,8382 | 3,8006 | 881 |
| 30 mag 2023 | 3,7753 | 3,8101 | 3,7628 | 3,8101 | 3,7728 | 869 |
| 26 mag 2023 | 3,6856 | 3,6995 | 3,6739 | 3,6840 | 3,6480 | 57 |
| 25 mag 2023 | 3,7162 | 3,7457 | 3,7115 | 3,7226 | 3,6862 | 135 |
| 24 mag 2023 | 3,6971 | 3,7333 | 3,6971 | 3,7333 | 3,6968 | 55 |
| 23 mag 2023 | 3,7165 | 3,7184 | 3,7023 | 3,7102 | 3,6739 | 1.361 |
| 22 mag 2023 | 3,7296 | 3,7436 | 3,7255 | 3,7255 | 3,6890 | 257 |
| 19 mag 2023 | 3,7170 | 3,7199 | 3,6991 | 3,7026 | 3,6664 | 134 |
| 18 mag 2023 | 3,7749 | 3,7749 | 3,7131 | 3,7131 | 3,6768 | 561 |
| 17 mag 2023 | 3,7999 | 3,7999 | 3,7999 | 3,7999 | 3,7627 | 2.141 |
| 16 mag 2023 | 3,8353 | 3,8353 | 3,7800 | 3,7800 | 3,7430 | 103 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2023 Yahoo. Tutti i diritti riservati.
